Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ctrip.com Intl Ltd (NQ: CTRP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 55.35 55.35 52.61 53.02 670,451 -2.81(-5.03%)
Mar 28, 2008 53.93 56.47 53.93 55.83 682,593 +1.92(+3.56%)
Mar 27, 2008 54.62 54.99 53.33 53.91 715,751 -1.09(-1.98%)
Mar 26, 2008 54.85 55.79 53.76 55.00 898,477 +0.01(+0.02%)
Mar 25, 2008 53.15 55.25 53.00 54.99 883,998 +2.33(+4.42%)
Mar 24, 2008 50.40 53.18 50.05 52.66 1,115,272 +2.91(+5.85%)
Mar 21, 2008 51.89 51.89 49.26 49.75 931,014 +0.00(+0.00%)
Mar 20, 2008 51.89 51.89 49.26 49.75 931,014 +0.41(+0.83%)
Mar 19, 2008 49.75 51.99 49.01 49.34 1,076,349 -0.84(-1.67%)
Mar 18, 2008 50.50 51.14 48.66 50.18 1,401,569 -0.17(-0.34%)
Mar 17, 2008 51.25 51.50 48.76 50.35 1,165,639 -2.33(-4.42%)
Mar 14, 2008 55.00 55.00 51.51 52.68 824,670 -1.85(-3.39%)
Mar 13, 2008 54.00 54.83 51.75 54.53 1,008,929 -0.83(-1.50%)
Mar 12, 2008 54.13 56.73 54.10 55.36 1,025,193 +1.23(+2.27%)
Mar 11, 2008 50.06 54.26 50.00 54.13 815,863 +4.17(+8.35%)
Mar 10, 2008 50.81 51.18 49.95 49.96 1,055,955 -1.88(-3.63%)
Mar 07, 2008 53.24 53.31 50.25 51.84 1,236,600 -1.95(-3.63%)
Mar 06, 2008 55.42 55.50 53.63 53.79 754,740 -1.29(-2.34%)
Mar 05, 2008 56.96 57.19 54.55 55.08 979,793 -0.97(-1.73%)
Mar 04, 2008 58.39 58.47 56.01 56.05 986,242 -1.95(-3.36%)
Mar 03, 2008 59.18 59.55 56.11 58.00 1,079,151 -2.62(-4.32%)
Feb 29, 2008 61.30 62.09 60.38 60.62 1,297,627 -1.72(-2.76%)
Feb 28, 2008 57.00 63.00 56.52 62.34 2,835,861 +7.69(+14.07%)
Feb 27, 2008 56.00 57.00 52.34 54.65 1,849,297 -2.73(-4.76%)
Feb 26, 2008 55.47 57.77 54.91 57.38 1,443,803 +1.91(+3.44%)
Feb 25, 2008 53.25 55.50 53.25 55.47 713,014 +2.27(+4.27%)
Feb 22, 2008 52.09 53.20 52.04 53.20 468,198 +0.37(+0.70%)
Feb 21, 2008 51.48 53.00 51.48 52.83 509,662 +0.70(+1.34%)
Feb 20, 2008 50.25 52.42 49.65 52.13 547,647 +1.27(+2.50%)
Feb 19, 2008 52.36 52.74 50.50 50.86 500,438 -0.85(-1.64%)
Feb 18, 2008 50.00 51.99 49.33 51.71 871,345 +0.00(+0.00%)
Feb 15, 2008 50.00 51.99 49.33 51.71 871,345 +2.21(+4.46%)
Feb 14, 2008 50.78 52.59 49.00 49.50 890,316 -0.87(-1.73%)
Feb 13, 2008 50.82 50.82 49.01 50.37 604,319 +0.29(+0.58%)
Feb 12, 2008 48.52 51.95 48.47 50.08 1,004,592 +2.09(+4.36%)
Feb 11, 2008 48.78 48.81 47.08 47.99 303,282 +0.62(+1.31%)
Feb 08, 2008 47.50 48.59 46.00 47.37 275,596 +0.51(+1.09%)
Feb 07, 2008 45.51 47.78 45.13 46.86 551,915 +0.63(+1.36%)
Feb 06, 2008 46.95 48.59 45.76 46.23 847,936 -1.26(-2.65%)
Feb 05, 2008 50.10 50.13 47.04 47.49 838,302 -3.20(-6.31%)
Feb 04, 2008 49.40 51.94 48.69 50.69 1,305,659 +2.02(+4.15%)
Feb 01, 2008 46.34 48.85 46.18 48.67 1,096,632 +3.01(+6.59%)
Jan 31, 2008 42.85 46.63 42.06 45.66 1,344,919 +2.84(+6.63%)
Jan 30, 2008 46.00 46.37 42.28 42.82 2,103,811 -3.48(-7.52%)
Jan 29, 2008 49.00 49.10 45.86 46.30 824,643 -2.70(-5.51%)
Jan 28, 2008 48.77 49.43 47.52 49.00 685,059 -0.40(-0.81%)
Jan 25, 2008 51.87 53.24 49.40 49.40 1,592,971 +1.42(+2.96%)
Jan 24, 2008 46.58 49.93 46.02 47.98 2,108,890 +2.05(+4.46%)
Jan 23, 2008 44.30 45.95 43.00 45.93 1,290,917 +1.43(+3.21%)
Jan 22, 2008 41.64 46.72 40.04 44.50 2,408,624 -3.88(-8.02%)
Jan 21, 2008 48.45 49.03 46.50 48.38 1,002,639 +0.00(+0.00%)
Jan 18, 2008 48.45 49.03 46.50 48.38 1,002,529 +1.38(+2.94%)
Jan 17, 2008 48.73 50.13 46.33 47.00 1,258,096 -0.50(-1.05%)
Jan 16, 2008 47.45 48.34 45.68 47.50 1,906,868 -2.65(-5.28%)
Jan 15, 2008 52.44 53.51 49.19 50.15 1,279,510 -4.60(-8.40%)
Jan 14, 2008 53.65 55.46 51.90 54.75 652,146 +1.17(+2.18%)
Jan 11, 2008 53.62 54.83 53.15 53.58 370,226 -0.99(-1.81%)
Jan 10, 2008 54.04 55.23 53.10 54.57 436,601 +0.48(+0.89%)
Jan 09, 2008 54.33 55.26 52.00 54.09 492,439 +0.22(+0.41%)
Jan 08, 2008 53.82 55.55 53.55 53.87 628,028 +0.54(+1.01%)
Jan 07, 2008 56.48 57.24 51.31 53.33 1,044,585 -3.54(-6.22%)
Jan 04, 2008 56.00 57.39 56.00 56.87 533,022 +0.28(+0.49%)
Jan 03, 2008 57.62 58.29 56.38 56.59 435,604 -0.38(-0.67%)
Jan 02, 2008 57.95 58.90 56.49 56.97 504,427 -0.50(-0.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.